Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920C00007000 | 2024-04-08 9:30AM EDT | 7.00 | 12.94 | 10.60 | 12.50 | 0.00 | - | 1 | 1 | 151.56% |
| CNK240920C00012000 | 2024-02-12 10:41AM EDT | 12.00 | 4.40 | 7.10 | 7.40 | 0.00 | - | 17 | 24 | 104.10% |
| CNK240920C00013000 | 2024-04-03 1:29PM EDT | 13.00 | 6.50 | 5.20 | 5.40 | 0.00 | - | 1 | 9 | 57.96% |
| CNK240920C00014000 | 2024-02-16 10:35AM EDT | 14.00 | 3.50 | 5.30 | 5.50 | 0.00 | - | 9 | 12 | 83.01% |
| CNK240920C00015000 | 2024-04-24 10:47AM EDT | 15.00 | 3.80 | 3.60 | 4.60 | 0.00 | - | 1 | 76 | 62.60% |
| CNK240920C00016000 | 2024-04-11 9:40AM EDT | 16.00 | 3.70 | 2.85 | 3.10 | 0.00 | - | - | 2 | 51.42% |
| CNK240920C00017000 | 2024-04-23 3:59PM EDT | 17.00 | 2.60 | 2.25 | 2.35 | 0.00 | - | 12 | 98 | 46.05% |
| CNK240920C00018000 | 2024-05-02 11:05AM EDT | 18.00 | 1.70 | 1.70 | 1.85 | 0.00 | - | 70 | 723 | 45.17% |
| CNK240920C00019000 | 2024-05-02 10:33AM EDT | 19.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 10 | 39 | 43.65% |
| CNK240920C00020000 | 2024-05-02 9:37AM EDT | 20.00 | 1.28 | 0.90 | 1.05 | 0.00 | - | 14 | 929 | 42.77% |
| CNK240920C00021000 | 2024-04-24 10:30AM EDT | 21.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 4 | 69 | 42.73% |
| CNK240920C00022000 | 2024-05-01 3:06PM EDT | 22.00 | 0.65 | 0.45 | 0.95 | +0.10 | +18.18% | 1 | 6,070 | 52.10% |
| CNK240920C00025000 | 2024-04-23 10:06AM EDT | 25.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 15 | 40.23% |
| CNK240920C00035000 | 2023-10-06 12:41PM EDT | 35.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 64.26% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920P00008000 | 2024-02-12 12:28PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 103.13% |
| CNK240920P00010000 | 2023-10-09 3:52PM EDT | 10.00 | 0.48 | 0.55 | 0.80 | 0.00 | - | 20 | 20 | 95.31% |
| CNK240920P00012000 | 2024-02-12 11:56AM EDT | 12.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | - | 1 | 55.86% |
| CNK240920P00013000 | 2023-12-14 10:30AM EDT | 13.00 | 1.30 | 1.65 | 1.85 | 0.00 | - | 1 | 2 | 97.95% |
| CNK240920P00014000 | 2024-04-23 1:00PM EDT | 14.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 17 | 141 | 43.75% |
| CNK240920P00015000 | 2024-04-23 3:50PM EDT | 15.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 16 | 51 | 41.50% |
| CNK240920P00016000 | 2024-04-29 9:59AM EDT | 16.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 1 | 45 | 40.23% |
| CNK240920P00017000 | 2024-05-02 11:02AM EDT | 17.00 | 1.35 | 1.20 | 1.30 | 0.00 | - | 10 | 226 | 38.23% |
| CNK240920P00018000 | 2024-05-02 10:32AM EDT | 18.00 | 1.90 | 1.60 | 1.75 | 0.00 | - | 19 | 109 | 36.48% |
| CNK240920P00019000 | 2024-05-02 10:32AM EDT | 19.00 | 2.50 | 2.15 | 2.30 | 0.00 | - | 33 | 475 | 34.86% |
| CNK240920P00020000 | 2024-04-15 3:27PM EDT | 20.00 | 3.20 | 2.80 | 2.95 | 0.00 | - | 5 | 89 | 33.40% |
| CNK240920P00021000 | 2024-04-30 9:38AM EDT | 21.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 1 | 45 | 32.23% |
| CNK240920P00022000 | 2024-04-24 10:54AM EDT | 22.00 | 4.70 | 3.90 | 4.60 | 0.00 | - | 2 | 28 | 33.79% |
| CNK240920P00025000 | 2024-04-19 10:32AM EDT | 25.00 | 7.00 | 5.90 | 9.10 | 0.00 | - | 5 | 6 | 88.48% |
| CNK240920P00030000 | 2023-10-13 11:48AM EDT | 30.00 | 12.50 | 14.90 | 16.20 | 0.00 | - | 1 | 0 | 142.38% |
© 2024 Yahoo. All rights reserved.